ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
121060/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250806,160623,57,100.00,KONEX,,,N,N,N,N, ,N,700,-19,5,-2.64,506100,723,72300.00,700,700,700,826,612,719,700.00,0.00,0,0,719,719,719,719,719,719,719,30,107,500,430,1,1,5981670,42,14.29,0.54,12,0.01,49.00,1290.00,1200,20250214,-41.67,583,20250701,20.07,1200,-41.67,20250214,583,20.07,20250701,1200,-41.67,20250214,583,20.07,20250701,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250806,150633,57,100.00,KONEX,,,N,N,N,N, ,N,700,-19,5,-2.64,506100,723,72300.00,700,700,700,826,612,719,700.00,0.00,0,0,719,719,719,719,719,719,719,30,107,500,430,1,1,5981670,42,14.29,0.54,12,0.01,49.00,1290.00,1200,20250214,-41.67,583,20250701,20.07,1200,-41.67,20250214,583,20.07,20250701,1200,-41.67,20250214,583,20.07,20250701,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250806,140635,57,100.00,KONEX,,,N,N,N,N, ,N,700,-19,5,-2.64,506100,723,72300.00,700,700,700,826,612,719,700.00,0.00,0,0,719,719,719,719,719,719,719,30,107,500,430,1,1,5981670,42,14.29,0.54,12,0.01,49.00,1290.00,1200,20250214,-41.67,583,20250701,20.07,1200,-41.67,20250214,583,20.07,20250701,1200,-41.67,20250214,583,20.07,20250701,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250806,130632,57,100.00,KONEX,,,N,N,N,N, ,N,700,-19,5,-2.64,506100,723,72300.00,700,700,700,826,612,719,700.00,0.00,0,0,719,719,719,719,719,719,719,30,107,500,430,1,1,5981670,42,14.29,0.54,12,0.01,49.00,1290.00,1200,20250214,-41.67,583,20250701,20.07,1200,-41.67,20250214,583,20.07,20250701,1200,-41.67,20250214,583,20.07,20250701,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250806,120630,57,100.00,KONEX,,,N,N,N,N, ,N,700,-19,5,-2.64,506100,723,72300.00,700,700,700,826,612,719,700.00,0.00,0,0,719,719,719,719,719,719,719,30,107,500,430,1,1,5981670,42,14.29,0.54,12,0.01,49.00,1290.00,1200,20250214,-41.67,583,20250701,20.07,1200,-41.67,20250214,583,20.07,20250701,1200,-41.67,20250214,583,20.07,20250701,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250806,110636,57,100.00,KONEX,,,N,N,N,N, ,N,700,-19,5,-2.64,700,1,100.00,700,700,700,826,612,719,700.00,0.00,0,0,719,719,719,719,719,719,719,30,107,500,430,1,1,5981670,42,14.29,0.54,12,0.00,49.00,1290.00,1200,20250214,-41.67,583,20250701,20.07,1200,-41.67,20250214,583,20.07,20250701,1200,-41.67,20250214,583,20.07,20250701,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250806,100633,57,100.00,KONEX,,,N,N,N,N, ,N,719,0,3,0.00,0,0,0.00,0,0,0,826,612,719,0.00,0.00,0,0,719,719,719,719,719,719,719,30,107,500,430,1,1,5981670,43,14.67,0.56,12,0.00,49.00,1290.00,1200,20250214,-40.08,583,20250701,23.33,1200,-40.08,20250214,583,23.33,20250701,1200,-40.08,20250214,583,23.33,20250701,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250806,090630,57,100.00,KONEX,,,N,N,N,N, ,N,719,0,3,0.00,0,0,0.00,0,0,0,826,612,719,0.00,0.00,0,0,719,719,719,719,719,719,719,30,107,500,430,1,1,5981670,43,14.67,0.56,12,0.00,49.00,1290.00,1200,20250214,-40.08,583,20250701,23.33,1200,-40.08,20250214,583,23.33,20250701,1200,-40.08,20250214,583,23.33,20250701,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250806 160623 57 100.00 KONEX N N N N N 700 -19 5 -2.64 506100 723 72300.00 700 700 700 826 612 719 700.00 0.00 0 0 719 719 719 719 719 719 719 30 107 500 430 1 1 5981670 42 14.29 0.54 12 0.01 49.00 1290.00 1200 20250214 -41.67 583 20250701 20.07 1200 -41.67 20250214 583 20.07 20250701 1200 -41.67 20250214 583 20.07 20250701 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
3 20250806 150633 57 100.00 KONEX N N N N N 700 -19 5 -2.64 506100 723 72300.00 700 700 700 826 612 719 700.00 0.00 0 0 719 719 719 719 719 719 719 30 107 500 430 1 1 5981670 42 14.29 0.54 12 0.01 49.00 1290.00 1200 20250214 -41.67 583 20250701 20.07 1200 -41.67 20250214 583 20.07 20250701 1200 -41.67 20250214 583 20.07 20250701 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
4 20250806 140635 57 100.00 KONEX N N N N N 700 -19 5 -2.64 506100 723 72300.00 700 700 700 826 612 719 700.00 0.00 0 0 719 719 719 719 719 719 719 30 107 500 430 1 1 5981670 42 14.29 0.54 12 0.01 49.00 1290.00 1200 20250214 -41.67 583 20250701 20.07 1200 -41.67 20250214 583 20.07 20250701 1200 -41.67 20250214 583 20.07 20250701 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
5 20250806 130632 57 100.00 KONEX N N N N N 700 -19 5 -2.64 506100 723 72300.00 700 700 700 826 612 719 700.00 0.00 0 0 719 719 719 719 719 719 719 30 107 500 430 1 1 5981670 42 14.29 0.54 12 0.01 49.00 1290.00 1200 20250214 -41.67 583 20250701 20.07 1200 -41.67 20250214 583 20.07 20250701 1200 -41.67 20250214 583 20.07 20250701 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
6 20250806 120630 57 100.00 KONEX N N N N N 700 -19 5 -2.64 506100 723 72300.00 700 700 700 826 612 719 700.00 0.00 0 0 719 719 719 719 719 719 719 30 107 500 430 1 1 5981670 42 14.29 0.54 12 0.01 49.00 1290.00 1200 20250214 -41.67 583 20250701 20.07 1200 -41.67 20250214 583 20.07 20250701 1200 -41.67 20250214 583 20.07 20250701 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
7 20250806 110636 57 100.00 KONEX N N N N N 700 -19 5 -2.64 700 1 100.00 700 700 700 826 612 719 700.00 0.00 0 0 719 719 719 719 719 719 719 30 107 500 430 1 1 5981670 42 14.29 0.54 12 0.00 49.00 1290.00 1200 20250214 -41.67 583 20250701 20.07 1200 -41.67 20250214 583 20.07 20250701 1200 -41.67 20250214 583 20.07 20250701 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
8 20250806 100633 57 100.00 KONEX N N N N N 719 0 3 0.00 0 0 0.00 0 0 0 826 612 719 0.00 0.00 0 0 719 719 719 719 719 719 719 30 107 500 430 1 1 5981670 43 14.67 0.56 12 0.00 49.00 1290.00 1200 20250214 -40.08 583 20250701 23.33 1200 -40.08 20250214 583 23.33 20250701 1200 -40.08 20250214 583 23.33 20250701 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
9 20250806 090630 57 100.00 KONEX N N N N N 719 0 3 0.00 0 0 0.00 0 0 0 826 612 719 0.00 0.00 0 0 719 719 719 719 719 719 719 30 107 500 430 1 1 5981670 43 14.67 0.56 12 0.00 49.00 1290.00 1200 20250214 -40.08 583 20250701 23.33 1200 -40.08 20250214 583 23.33 20250701 1200 -40.08 20250214 583 23.33 20250701 0.00 Y 121060 500 29 억 0 N N 0 N 00 N